Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 97.86 97.86 97.86 0 +0.13(+0.14%)
Dec 29, 2016 97.93 98.22 97.51 97.72 217,565 -1.15(-1.17%)
Dec 28, 2016 99.33 99.54 98.86 98.88 126,522 -0.81(-0.81%)
Dec 27, 2016 99.74 100.16 99.39 99.69 280,880 -1.26(-1.25%)
Dec 23, 2016 100.95 100.95 100.95 0 +0.20(+0.20%)
Dec 22, 2016 100.78 100.95 100.59 100.75 125,405 -0.38(-0.37%)
Dec 21, 2016 101.32 101.40 101.03 101.12 104,757 -0.47(-0.46%)
Dec 20, 2016 101.33 101.91 101.24 101.59 308,830 -0.14(-0.14%)
Dec 19, 2016 101.30 102.06 101.23 101.73 205,902 +0.70(+0.69%)
Dec 16, 2016 100.92 101.41 100.79 101.03 244,111 -0.82(-0.80%)
Dec 15, 2016 101.80 102.04 101.61 101.85 253,016 +0.77(+0.76%)
Dec 14, 2016 101.82 102.24 101.01 101.08 193,099 -1.68(-1.63%)
Dec 13, 2016 102.05 102.85 102.01 102.76 241,787 +1.01(+0.99%)
Dec 12, 2016 101.70 102.24 101.36 101.75 296,411 -0.94(-0.91%)
Dec 09, 2016 102.54 102.82 102.37 102.68 349,927 +0.14(+0.14%)
Dec 08, 2016 102.74 102.84 102.31 102.54 516,179 +1.13(+1.11%)
Dec 07, 2016 99.89 101.67 99.89 101.41 363,747 +2.99(+3.04%)
Dec 06, 2016 98.06 98.46 97.86 98.42 160,401 +0.27(+0.27%)
Dec 05, 2016 97.97 98.59 97.94 98.16 187,955 +0.61(+0.62%)
Dec 02, 2016 97.66 97.93 97.44 97.55 228,612 -0.78(-0.80%)
Dec 01, 2016 98.27 99.12 98.11 98.33 312,181 -0.63(-0.64%)
Nov 30, 2016 99.05 99.20 98.77 98.97 277,403 +0.19(+0.19%)
Nov 29, 2016 98.65 99.00 98.47 98.78 228,699 +0.54(+0.55%)
Nov 28, 2016 98.50 98.50 98.03 98.23 209,251 -0.13(-0.13%)
Nov 25, 2016 98.27 98.65 98.03 98.36 229,661 +2.75(+2.87%)
Nov 23, 2016 95.61 95.61 95.61 0 +0.61(+0.64%)
Nov 22, 2016 94.94 95.08 94.56 95.00 183,484 -0.61(-0.64%)
Nov 21, 2016 95.37 95.74 95.29 95.61 261,510 +0.39(+0.41%)
Nov 18, 2016 95.23 95.54 95.12 95.22 282,105 +0.67(+0.71%)
Nov 17, 2016 94.35 94.55 93.82 94.55 240,996 +0.56(+0.60%)
Nov 16, 2016 94.05 94.25 93.82 93.99 273,847 +0.07(+0.07%)
Nov 15, 2016 93.50 93.92 93.36 93.92 170,064 +0.59(+0.64%)
Nov 14, 2016 93.37 93.87 93.11 93.33 271,554 -0.14(-0.15%)
Nov 11, 2016 93.06 93.56 92.99 93.47 189,922 +0.91(+0.98%)
Nov 10, 2016 92.62 93.01 91.80 92.56 445,413 -0.79(-0.85%)
Nov 09, 2016 92.14 94.17 92.14 93.36 679,771 -1.67(-1.76%)
Nov 08, 2016 94.35 96.35 94.03 95.03 274,218 +1.11(+1.18%)
Nov 07, 2016 93.20 93.97 93.09 93.92 424,456 +1.60(+1.74%)
Nov 04, 2016 92.29 92.83 92.05 92.31 384,904 -2.18(-2.31%)
Nov 03, 2016 95.01 95.33 94.30 94.49 383,750 -0.18(-0.19%)
Nov 02, 2016 95.30 95.74 94.46 94.67 272,311 -1.13(-1.18%)
Nov 01, 2016 96.65 96.65 95.33 95.79 368,042 -0.78(-0.80%)
Oct 31, 2016 96.45 96.68 96.35 96.57 161,698 +0.71(+0.74%)
Oct 28, 2016 95.89 96.14 95.53 95.86 168,240 -0.03(-0.03%)
Oct 27, 2016 96.35 96.44 95.86 95.89 258,800 -0.54(-0.56%)
Oct 26, 2016 95.96 96.60 95.81 96.44 252,908 +0.21(+0.22%)
Oct 25, 2016 96.38 96.65 96.22 96.23 191,556 -0.17(-0.17%)
Oct 24, 2016 96.13 96.45 96.04 96.40 169,172 +0.15(+0.16%)
Oct 21, 2016 95.90 96.32 95.69 96.25 209,234 -0.73(-0.75%)
Oct 20, 2016 96.75 97.12 96.55 96.97 193,493 +1.04(+1.09%)
Oct 19, 2016 96.13 96.34 95.93 95.93 134,863 -0.13(-0.14%)
Oct 18, 2016 96.45 96.45 95.88 96.06 225,289 -0.32(-0.33%)
Oct 17, 2016 96.17 96.72 96.09 96.38 196,348 +0.28(+0.30%)
Oct 14, 2016 96.29 96.71 96.06 96.09 187,778 +0.33(+0.35%)
Oct 13, 2016 95.63 96.19 95.26 95.76 277,497 -0.38(-0.40%)
Oct 12, 2016 96.02 96.29 95.72 96.14 188,898 -0.14(-0.15%)
Oct 11, 2016 96.69 96.69 96.04 96.29 269,000 -0.92(-0.94%)
Oct 10, 2016 96.96 97.55 96.90 97.21 197,829 +0.44(+0.46%)
Oct 07, 2016 96.82 96.93 96.20 96.76 274,121 -0.46(-0.47%)
Oct 06, 2016 97.04 97.40 97.00 97.22 160,014 -0.53(-0.54%)
Oct 05, 2016 97.21 97.84 97.21 97.75 242,278 +1.45(+1.51%)
Oct 04, 2016 96.49 97.06 96.11 96.30 198,948 +0.06(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.